G-III Apparel Gp (NQ: GIII )

29.01 +0.21 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 1.720 1.722 1.622 1.700 12,900 -0.01(-0.64%)
Jun 27, 2002 1.669 1.722 1.669 1.711 4,800 -0.06(-3.52%)
Jun 26, 2002 1.773 1.773 1.773 1.773 0 +0.00(+0.00%)
Jun 25, 2002 1.773 1.773 1.773 1.773 0 -0.00(-0.25%)
Jun 21, 2002 1.764 1.778 1.764 1.778 300 +0.01(+0.76%)
Jun 20, 2002 1.750 1.764 1.698 1.764 4,200 +0.01(+0.76%)
Jun 19, 2002 1.756 1.756 1.600 1.751 22,500 -0.07(-3.90%)
Jun 18, 2002 1.822 1.822 1.822 1.822 5,700 +0.04(+2.50%)
Jun 17, 2002 1.820 1.820 1.756 1.778 5,400 +0.00(+0.00%)
Jun 14, 2002 1.778 1.827 1.758 1.778 3,000 -0.04(-2.32%)
Jun 12, 2002 1.782 1.820 1.778 1.820 15,300 -0.00(-0.12%)
Jun 11, 2002 1.822 1.822 1.822 1.822 0 +0.00(+0.00%)
Jun 10, 2002 1.844 1.844 1.780 1.822 3,900 +0.00(+0.12%)
Jun 07, 2002 1.802 1.822 1.820 1.820 7,500 -0.02(-1.33%)
Jun 06, 2002 1.844 1.844 1.844 1.844 0 +0.00(+0.00%)
Jun 05, 2002 1.756 1.844 1.756 1.844 1,500 +0.00(+0.00%)
May 31, 2002 1.842 1.844 1.842 1.844 5,100 -0.03(-1.78%)
May 28, 2002 1.878 1.878 1.878 1.878 3,000 -0.01(-0.47%)
May 27, 2002 1.800 1.887 1.800 1.887 1,800 +0.00(+0.00%)
May 24, 2002 1.800 1.887 1.800 1.887 1,800 +0.09(+4.82%)
May 23, 2002 1.800 1.800 1.800 1.800 300 -0.05(-2.76%)
May 22, 2002 1.787 1.851 1.756 1.851 5,700 +0.00(+0.00%)
May 21, 2002 1.800 1.851 1.800 1.851 5,100 +0.00(+0.00%)
May 20, 2002 1.753 1.851 1.753 1.851 22,500 +0.08(+4.25%)
May 17, 2002 1.756 1.776 1.756 1.776 1,200 +0.00(+0.00%)
May 16, 2002 1.734 1.776 1.733 1.776 11,700 +0.02(+1.14%)
May 15, 2002 1.773 1.776 1.756 1.756 12,900 -0.02(-1.13%)
May 14, 2002 1.713 1.776 1.713 1.776 14,400 +0.09(+5.41%)
May 13, 2002 1.762 1.762 1.684 1.684 7,200 -0.07(-4.05%)
May 10, 2002 1.749 1.778 1.749 1.756 9,600 +0.01(+0.51%)
May 09, 2002 1.747 1.747 1.744 1.747 10,800 -0.04(-2.12%)
May 08, 2002 1.784 1.784 1.784 1.784 0 +0.00(+0.00%)
May 07, 2002 1.747 1.784 1.747 1.784 1,200 -0.00(-0.12%)
May 06, 2002 1.726 1.787 1.726 1.787 3,300 -0.00(-0.12%)
May 03, 2002 1.789 1.789 1.789 1.789 0 +0.00(+0.00%)
May 02, 2002 1.789 1.789 1.789 1.789 0 +0.00(+0.00%)
May 01, 2002 1.789 1.789 1.789 1.789 0 +0.00(+0.00%)
Apr 30, 2002 1.789 1.789 1.789 1.789 0 +0.00(+0.00%)
Apr 29, 2002 1.691 1.789 1.691 1.789 1,200 +0.00(+0.00%)
Apr 26, 2002 1.747 1.789 1.689 1.789 12,900 -0.01(-0.62%)
Apr 25, 2002 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Apr 24, 2002 1.773 1.800 1.773 1.800 3,600 +0.00(+0.00%)
Apr 23, 2002 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Apr 22, 2002 1.780 1.800 1.618 1.800 24,600 +0.00(+0.00%)
Apr 19, 2002 1.773 1.800 1.773 1.800 24,900 +0.03(+1.50%)
Apr 18, 2002 1.773 1.773 1.773 1.773 0 +0.00(+0.00%)
Apr 17, 2002 1.773 1.773 1.773 1.773 0 +0.00(+0.00%)
Apr 16, 2002 1.756 1.778 1.738 1.773 15,900 -0.03(-1.48%)
Apr 15, 2002 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Apr 12, 2002 1.722 1.800 1.722 1.800 61,800 +0.02(+1.25%)
Apr 11, 2002 1.738 1.833 1.689 1.778 38,400 +0.07(+4.03%)
Apr 10, 2002 1.689 1.718 1.656 1.709 58,800 +0.03(+1.85%)
Apr 09, 2002 1.689 1.689 1.667 1.678 17,100 +0.00(+0.27%)
Apr 08, 2002 1.578 1.700 1.578 1.673 8,400 -0.04(-2.08%)
Apr 05, 2002 1.689 1.709 1.688 1.709 6,600 +0.04(+2.53%)
Apr 04, 2002 1.567 1.722 1.567 1.667 30,300 -0.02(-1.32%)
Apr 03, 2002 1.689 1.756 1.688 1.689 27,300 -0.06(-3.55%)
Apr 02, 2002 1.644 1.767 1.644 1.751 18,900 -0.02(-0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.